Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Disposal Services Inc (NY: ADSW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.68 26.68 26.68 0 -0.01(-0.04%)
Aug 30, 2018 26.36 26.78 26.23 26.69 296,281 +0.33(+1.25%)
Aug 29, 2018 26.25 26.48 26.11 26.36 547,805 +0.14(+0.53%)
Aug 28, 2018 26.10 26.24 26.02 26.22 296,911 +0.18(+0.69%)
Aug 27, 2018 26.00 26.15 25.89 26.04 348,778 +0.11(+0.42%)
Aug 24, 2018 25.86 26.05 25.84 25.93 224,700 +0.13(+0.50%)
Aug 23, 2018 25.67 25.87 25.56 25.80 291,133 +0.15(+0.58%)
Aug 22, 2018 25.82 25.90 25.55 25.65 294,326 -0.18(-0.70%)
Aug 21, 2018 25.45 25.90 25.45 25.83 383,609 +0.39(+1.53%)
Aug 20, 2018 25.41 25.57 25.32 25.44 472,472 +0.03(+0.12%)
Aug 17, 2018 25.26 25.64 25.26 25.41 432,300 +0.09(+0.36%)
Aug 16, 2018 25.00 25.33 24.84 25.32 346,343 +0.42(+1.69%)
Aug 15, 2018 24.70 25.00 24.67 24.90 294,357 +0.18(+0.73%)
Aug 14, 2018 24.47 24.80 24.45 24.72 292,827 +0.30(+1.23%)
Aug 13, 2018 24.55 24.70 24.35 24.42 209,249 -0.08(-0.33%)
Aug 10, 2018 24.31 24.64 24.31 24.50 257,300 +0.10(+0.41%)
Aug 09, 2018 24.16 24.49 24.07 24.40 338,315 +0.32(+1.33%)
Aug 08, 2018 24.15 24.15 23.90 24.08 335,906 -0.01(-0.04%)
Aug 07, 2018 24.25 24.43 23.98 24.09 267,779 -0.16(-0.66%)
Aug 06, 2018 24.42 24.49 24.19 24.25 527,982 -0.11(-0.45%)
Aug 03, 2018 23.97 24.50 23.89 24.36 791,700 +0.29(+1.20%)
Aug 02, 2018 24.24 24.66 23.76 24.07 883,149 -0.41(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.